Date timestamp[ns]date 2000-01-03 00:00:00 2025-12-24 00:00:00 | Ticker stringclasses 141
values | Open float64 0.04 999k | High float64 0.04 1.01M | Low float64 0.03 912k | Close float64 0.04 976k | Volume float64 0 9.23B |
|---|---|---|---|---|---|---|
2023-06-15T00:00:00 | AAPL | 181.753742 | 184.283037 | 181.575893 | 183.779144 | 65,433,200 |
2023-06-16T00:00:00 | AAPL | 184.490499 | 184.747391 | 182.060011 | 182.702209 | 101,256,200 |
2023-06-20T00:00:00 | AAPL | 182.198373 | 183.868107 | 182.198373 | 182.791168 | 49,799,100 |
2023-06-21T00:00:00 | AAPL | 182.682437 | 183.18633 | 180.400144 | 181.753723 | 49,515,700 |
2023-06-22T00:00:00 | AAPL | 181.536382 | 184.806682 | 181.467214 | 184.757278 | 51,245,300 |
2023-06-23T00:00:00 | AAPL | 183.324679 | 185.310567 | 182.791147 | 184.441116 | 53,117,000 |
2023-06-26T00:00:00 | AAPL | 184.589308 | 185.794677 | 183.008491 | 183.048019 | 48,088,700 |
2023-06-27T00:00:00 | AAPL | 183.660592 | 186.130609 | 183.44323 | 185.804565 | 50,730,800 |
2023-06-28T00:00:00 | AAPL | 185.67614 | 187.622515 | 185.350111 | 186.980316 | 51,216,800 |
2023-06-29T00:00:00 | AAPL | 186.81236 | 187.790493 | 186.67404 | 187.316238 | 46,347,300 |
2023-06-30T00:00:00 | AAPL | 189.331729 | 192.147539 | 188.966157 | 191.643661 | 85,213,200 |
2023-07-03T00:00:00 | AAPL | 191.455956 | 191.554762 | 189.460178 | 190.151794 | 31,458,200 |
2023-07-05T00:00:00 | AAPL | 189.272482 | 190.66556 | 188.333863 | 189.035355 | 46,920,300 |
2023-07-06T00:00:00 | AAPL | 187.563223 | 189.717086 | 186.930899 | 189.509598 | 45,094,300 |
2023-07-07T00:00:00 | AAPL | 189.114368 | 190.359251 | 187.958402 | 188.393112 | 46,815,000 |
2023-07-10T00:00:00 | AAPL | 186.99019 | 187.711446 | 184.796814 | 186.347992 | 59,922,200 |
2023-07-11T00:00:00 | AAPL | 186.891405 | 187.029726 | 184.36211 | 185.824356 | 46,638,100 |
2023-07-12T00:00:00 | AAPL | 187.405132 | 189.40091 | 186.209652 | 187.494064 | 60,750,200 |
2023-07-13T00:00:00 | AAPL | 188.215293 | 188.89702 | 187.503927 | 188.254807 | 41,342,300 |
2023-07-14T00:00:00 | AAPL | 187.948541 | 188.887144 | 187.355746 | 188.40303 | 41,616,200 |
2023-07-17T00:00:00 | AAPL | 189.598521 | 191.989511 | 189.509604 | 191.663467 | 50,520,200 |
2023-07-18T00:00:00 | AAPL | 191.031138 | 191.999381 | 190.112284 | 191.40657 | 48,288,200 |
2023-07-19T00:00:00 | AAPL | 190.784103 | 195.852567 | 190.339488 | 192.760117 | 80,507,300 |
2023-07-20T00:00:00 | AAPL | 192.750267 | 194.113721 | 190.191333 | 190.813782 | 59,581,200 |
2023-07-21T00:00:00 | AAPL | 191.772145 | 192.631706 | 188.936555 | 189.638046 | 71,951,700 |
2023-07-24T00:00:00 | AAPL | 191.090397 | 192.572407 | 189.944305 | 190.438309 | 45,377,800 |
2023-07-25T00:00:00 | AAPL | 191.011367 | 192.108055 | 190.60628 | 191.297882 | 37,283,200 |
2023-07-26T00:00:00 | AAPL | 191.347265 | 193.29364 | 191.001472 | 192.167313 | 47,471,900 |
2023-07-27T00:00:00 | AAPL | 193.669086 | 194.834927 | 190.240701 | 190.902664 | 47,460,200 |
2023-07-28T00:00:00 | AAPL | 192.335278 | 194.271777 | 191.811635 | 193.481369 | 48,291,400 |
2023-07-31T00:00:00 | AAPL | 193.708626 | 194.133477 | 192.918218 | 194.093948 | 38,824,100 |
2023-08-01T00:00:00 | AAPL | 193.886487 | 194.370601 | 192.937994 | 193.264038 | 35,175,100 |
2023-08-02T00:00:00 | AAPL | 192.700844 | 192.839164 | 189.549114 | 190.270355 | 50,389,300 |
2023-08-03T00:00:00 | AAPL | 189.27247 | 190.062863 | 188.403019 | 188.877258 | 61,235,200 |
2023-08-04T00:00:00 | AAPL | 183.295036 | 185.132729 | 179.738205 | 179.807373 | 115,956,800 |
2023-08-07T00:00:00 | AAPL | 179.945678 | 180.933685 | 175.223007 | 176.705017 | 97,576,100 |
2023-08-08T00:00:00 | AAPL | 177.53498 | 178.108026 | 175.450285 | 177.643661 | 67,823,000 |
2023-08-09T00:00:00 | AAPL | 178.700799 | 178.760077 | 174.887092 | 176.052948 | 60,378,500 |
2023-08-10T00:00:00 | AAPL | 177.327456 | 178.582229 | 175.470014 | 175.835571 | 54,686,900 |
2023-08-11T00:00:00 | AAPL | 175.429952 | 176.716083 | 174.668155 | 175.894928 | 52,036,700 |
2023-08-14T00:00:00 | AAPL | 176.073026 | 177.774694 | 175.420057 | 177.54715 | 43,675,600 |
2023-08-15T00:00:00 | AAPL | 176.973313 | 177.566909 | 175.162818 | 175.558548 | 43,622,600 |
2023-08-16T00:00:00 | AAPL | 175.241956 | 176.636915 | 174.618666 | 174.687927 | 46,964,900 |
2023-08-17T00:00:00 | AAPL | 175.251855 | 175.617906 | 171.630863 | 172.145325 | 66,062,900 |
2023-08-18T00:00:00 | AAPL | 170.463453 | 173.23361 | 170.12708 | 172.630112 | 61,172,200 |
2023-08-21T00:00:00 | AAPL | 173.203962 | 174.252661 | 171.888137 | 173.965744 | 46,311,900 |
2023-08-22T00:00:00 | AAPL | 175.17271 | 175.786097 | 174.371347 | 175.340897 | 42,038,900 |
2023-08-23T00:00:00 | AAPL | 176.61719 | 179.614893 | 176.429213 | 179.189468 | 52,722,800 |
2023-08-24T00:00:00 | AAPL | 178.744251 | 179.169676 | 174.133918 | 174.499985 | 54,945,800 |
2023-08-25T00:00:00 | AAPL | 175.489307 | 177.24043 | 173.945937 | 176.706192 | 51,449,600 |
2023-08-28T00:00:00 | AAPL | 178.170408 | 178.665078 | 176.64683 | 178.269348 | 43,820,700 |
2023-08-29T00:00:00 | AAPL | 177.78457 | 182.92914 | 177.586705 | 182.157455 | 53,003,900 |
2023-08-30T00:00:00 | AAPL | 182.968751 | 185.847737 | 182.770885 | 185.649857 | 60,813,900 |
2023-08-31T00:00:00 | AAPL | 185.837814 | 187.104169 | 185.48165 | 185.867493 | 60,794,500 |
2023-09-01T00:00:00 | AAPL | 187.470231 | 187.89564 | 186.273122 | 187.440552 | 45,766,500 |
2023-09-05T00:00:00 | AAPL | 186.273162 | 187.955039 | 185.610305 | 187.678024 | 45,280,000 |
2023-09-06T00:00:00 | AAPL | 186.391861 | 186.837077 | 179.535735 | 180.960388 | 81,755,800 |
2023-09-07T00:00:00 | AAPL | 173.312737 | 176.310454 | 171.690219 | 175.667374 | 112,488,800 |
2023-09-08T00:00:00 | AAPL | 176.448963 | 178.318817 | 175.894919 | 176.280762 | 65,551,300 |
2023-09-11T00:00:00 | AAPL | 178.15065 | 178.378195 | 175.449739 | 177.448212 | 58,953,100 |
2023-09-12T00:00:00 | AAPL | 177.576822 | 178.21 | 172.956602 | 174.420822 | 90,370,200 |
2023-09-13T00:00:00 | AAPL | 174.62856 | 175.410148 | 172.125529 | 172.353088 | 84,267,900 |
2023-09-14T00:00:00 | AAPL | 172.145332 | 174.222954 | 171.729811 | 173.866791 | 60,895,800 |
2023-09-15T00:00:00 | AAPL | 174.598894 | 174.618685 | 171.967259 | 173.144562 | 109,259,500 |
2023-09-18T00:00:00 | AAPL | 174.598905 | 177.468003 | 174.292212 | 176.073029 | 67,257,600 |
2023-09-19T00:00:00 | AAPL | 175.627819 | 177.715329 | 175.241977 | 177.161301 | 51,826,900 |
2023-09-20T00:00:00 | AAPL | 177.349281 | 177.784594 | 173.530424 | 173.619476 | 58,436,200 |
2023-09-21T00:00:00 | AAPL | 172.689467 | 174.420813 | 172.006819 | 172.076065 | 63,149,100 |
2023-09-22T00:00:00 | AAPL | 172.808179 | 175.192494 | 172.194793 | 172.926895 | 56,725,400 |
2023-09-25T00:00:00 | AAPL | 172.343205 | 175.083684 | 172.293735 | 174.203171 | 46,172,700 |
2023-09-26T00:00:00 | AAPL | 172.956606 | 173.332546 | 169.830285 | 170.12709 | 64,588,900 |
2023-09-27T00:00:00 | AAPL | 170.780047 | 171.195569 | 167.248108 | 168.613388 | 66,921,800 |
2023-09-28T00:00:00 | AAPL | 167.534989 | 170.196319 | 165.833322 | 168.870605 | 56,294,400 |
2023-09-29T00:00:00 | AAPL | 170.186435 | 171.225246 | 168.524334 | 169.385071 | 51,861,100 |
2023-10-02T00:00:00 | AAPL | 169.394948 | 172.44212 | 169.108031 | 171.89798 | 52,164,500 |
2023-10-03T00:00:00 | AAPL | 170.423871 | 171.779278 | 168.999232 | 170.562378 | 49,594,600 |
2023-10-04T00:00:00 | AAPL | 169.266346 | 172.353101 | 169.14763 | 171.80896 | 53,020,300 |
2023-10-05T00:00:00 | AAPL | 171.937537 | 173.579846 | 170.839368 | 173.045609 | 48,527,900 |
2023-10-06T00:00:00 | AAPL | 171.947489 | 176.09283 | 171.334087 | 175.59816 | 57,266,700 |
2023-10-09T00:00:00 | AAPL | 174.925397 | 177.141527 | 173.926168 | 177.082169 | 42,390,800 |
2023-10-10T00:00:00 | AAPL | 176.201638 | 177.804366 | 176.053228 | 176.488541 | 43,698,000 |
2023-10-11T00:00:00 | AAPL | 176.300578 | 177.933 | 175.706982 | 177.88353 | 47,551,100 |
2023-10-12T00:00:00 | AAPL | 178.150651 | 180.396444 | 177.131616 | 178.783829 | 56,743,100 |
2023-10-13T00:00:00 | AAPL | 179.486248 | 179.990806 | 176.241211 | 176.943649 | 51,427,100 |
2023-10-16T00:00:00 | AAPL | 174.866015 | 177.171181 | 174.628568 | 176.815018 | 52,517,000 |
2023-10-17T00:00:00 | AAPL | 174.767094 | 176.518232 | 172.936822 | 175.261765 | 57,549,400 |
2023-10-18T00:00:00 | AAPL | 173.708521 | 175.687203 | 173.243529 | 173.965744 | 54,764,400 |
2023-10-19T00:00:00 | AAPL | 174.163587 | 175.944404 | 173.322656 | 173.589783 | 59,302,900 |
2023-10-20T00:00:00 | AAPL | 173.441369 | 173.550197 | 170.79983 | 171.037277 | 64,244,000 |
2023-10-23T00:00:00 | AAPL | 169.088272 | 172.15522 | 168.118707 | 171.155991 | 55,980,100 |
2023-10-24T00:00:00 | AAPL | 171.205497 | 171.818883 | 169.622545 | 171.591339 | 43,816,600 |
2023-10-25T00:00:00 | AAPL | 170.04793 | 171.215345 | 168.83103 | 169.276245 | 57,157,000 |
2023-10-26T00:00:00 | AAPL | 168.554001 | 169.553245 | 163.904102 | 165.111099 | 70,625,300 |
2023-10-27T00:00:00 | AAPL | 165.130907 | 167.159059 | 165.051758 | 166.426941 | 58,499,100 |
2023-10-30T00:00:00 | AAPL | 167.218417 | 169.345494 | 167.070006 | 168.474869 | 51,131,000 |
2023-10-31T00:00:00 | AAPL | 167.544906 | 169.078372 | 166.110349 | 168.949768 | 44,846,000 |
2023-11-01T00:00:00 | AAPL | 169.177333 | 172.3729 | 168.306708 | 172.115677 | 56,934,900 |
2023-11-02T00:00:00 | AAPL | 173.64914 | 175.885045 | 173.589782 | 175.677292 | 77,334,800 |
2023-11-03T00:00:00 | AAPL | 172.382774 | 174.935276 | 171.502261 | 174.767075 | 79,829,200 |
2023-11-06T00:00:00 | AAPL | 174.499952 | 177.51743 | 174.331766 | 177.319565 | 63,841,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.